KissMeData/054940/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160615	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	5	2	0.68	83166833	112921	148.94	735	742	729	954	514	734	736.56	1.89	5424	757	745	736	724	715	741	720	166	220	500	510	1	1	33173548	245	-32.13	0.40	12	0.34	-23.00	1836.00	1150	20231101	-35.74	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	1150	-35.74	20231101	623	18.62	20240805	0.02	N	054940	500	165 억	628473	N	N	N	N
3	20241031	150622	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	7	2	0.95	77981502	105914	139.70	735	741	729	954	514	734	736.36	1.89	5620	757	745	736	724	715	741	720	166	220	500	510	1	1	33173548	246	-32.22	0.40	12	0.32	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.02	N	054940	500	165 억	628473	N	N	N	N
4	20241031	140622	57	100.00	KOSDAQ	건설	N	N	N	N	N	736	2	2	0.27	65549088	89101	117.52	735	741	729	954	514	734	735.75	1.89	4340	757	745	736	724	715	741	720	166	220	500	510	1	1	33173548	244	-32.00	0.40	12	0.27	-23.00	1836.00	1150	20231101	-36.00	623	20240805	18.14	921	-20.09	20240129	623	18.14	20240805	1150	-36.00	20231101	623	18.14	20240805	0.02	N	054940	500	165 억	628473	N	N	N	N
5	20241031	130620	57	100.00	KOSDAQ	건설	N	N	N	N	N	737	3	2	0.41	53754764	73124	96.45	735	741	729	954	514	734	735.18	1.89	3367	757	745	736	724	715	741	720	166	220	500	510	1	1	33173548	244	-32.04	0.40	12	0.22	-23.00	1836.00	1150	20231101	-35.91	623	20240805	18.30	921	-19.98	20240129	623	18.30	20240805	1150	-35.91	20231101	623	18.30	20240805	0.02	N	054940	500	165 억	628473	N	N	N	N
6	20241031	120621	57	100.00	KOSDAQ	건설	N	N	N	N	N	738	4	2	0.54	33346596	45464	59.96	735	741	729	954	514	734	733.42	1.89	1120	757	745	736	724	715	741	720	166	220	500	510	1	1	33173548	245	-32.09	0.40	12	0.14	-23.00	1836.00	1150	20231101	-35.83	623	20240805	18.46	921	-19.87	20240129	623	18.46	20240805	1150	-35.83	20231101	623	18.46	20240805	0.02	N	054940	500	165 억	628473	N	N	N	N
7	20241031	110621	57	100.00	KOSDAQ	건설	N	N	N	N	N	738	4	2	0.54	31466390	42912	56.60	735	741	729	954	514	734	733.20	1.89	1152	757	745	736	724	715	741	720	166	220	500	510	1	1	33173548	245	-32.09	0.40	12	0.13	-23.00	1836.00	1150	20231101	-35.83	623	20240805	18.46	921	-19.87	20240129	623	18.46	20240805	1150	-35.83	20231101	623	18.46	20240805	0.02	N	054940	500	165 억	628473	N	N	N	N
8	20241031	100621	57	100.00	KOSDAQ	건설	N	N	N	N	N	734	0	3	0.00	16386159	22379	29.52	735	735	729	954	514	734	731.81	1.89	-575	757	745	736	724	715	741	720	166	220	500	510	1	1	33173548	243	-31.91	0.40	12	0.07	-23.00	1836.00	1150	20231101	-36.17	623	20240805	17.82	921	-20.30	20240129	623	17.82	20240805	1150	-36.17	20231101	623	17.82	20240805	0.02	N	054940	500	165 억	628473	N	N	N	N
9	20241031	090619	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	-4	5	-0.54	9263686	12635	16.66	735	735	730	954	514	734	732.78	1.89	-969	757	745	736	724	715	741	720	166	220	500	510	1	1	33173548	242	-31.74	0.40	12	0.04	-23.00	1836.00	1150	20231101	-36.52	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	1150	-36.52	20231101	623	17.17	20240805	0.02	N	054940	500	165 억	628473	N	N	N	N
10	20241030	160617	57	100.00	KOSDAQ	건설	N	N	N	N	N	734	2	2	0.27	55650394	75817	131.55	740	748	727	951	513	732	734.01	1.90	-1198	738	734	730	726	722	737	729	166	219	500	510	1	1	33173548	243	-31.91	0.40	12	0.23	-23.00	1836.00	1150	20231101	-36.17	623	20240805	17.82	921	-20.30	20240129	623	17.82	20240805	1150	-36.17	20231101	623	17.82	20240805	0.02	N	054940	500	165 억	629005	N	N	N	N
11	20241030	150631	57	100.00	KOSDAQ	건설	N	N	N	N	N	727	-5	5	-0.68	54517728	74272	128.87	740	748	727	951	513	732	734.03	1.90	-381	738	734	730	726	722	737	729	166	219	500	510	1	1	33173548	241	-31.61	0.40	12	0.22	-23.00	1836.00	1150	20231101	-36.78	623	20240805	16.69	921	-21.06	20240129	623	16.69	20240805	1150	-36.78	20231101	623	16.69	20240805	0.02	N	054940	500	165 억	629005	N	N	N	N
12	20241030	140622	57	100.00	KOSDAQ	건설	N	N	N	N	N	736	4	2	0.55	51320425	69904	121.29	740	748	727	951	513	732	734.16	1.90	-45	738	734	730	726	722	737	729	166	219	500	510	1	1	33173548	244	-32.00	0.40	12	0.21	-23.00	1836.00	1150	20231101	-36.00	623	20240805	18.14	921	-20.09	20240129	623	18.14	20240805	1150	-36.00	20231101	623	18.14	20240805	0.02	N	054940	500	165 억	629005	N	N	N	N
13	20241030	130623	57	100.00	KOSDAQ	건설	N	N	N	N	N	736	4	2	0.55	49594307	67551	117.21	740	748	727	951	513	732	734.18	1.90	-137	738	734	730	726	722	737	729	166	219	500	510	1	1	33173548	244	-32.00	0.40	12	0.20	-23.00	1836.00	1150	20231101	-36.00	623	20240805	18.14	921	-20.09	20240129	623	18.14	20240805	1150	-36.00	20231101	623	18.14	20240805	0.02	N	054940	500	165 억	629005	N	N	N	N
14	20241030	120630	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	-2	5	-0.27	43475382	59175	102.67	740	748	729	951	513	732	734.69	1.90	1125	738	734	730	726	722	737	729	166	219	500	510	1	1	33173548	242	-31.74	0.40	12	0.18	-23.00	1836.00	1150	20231101	-36.52	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	1150	-36.52	20231101	623	17.17	20240805	0.02	N	054940	500	165 억	629005	N	N	N	N
15	20241030	110621	57	100.00	KOSDAQ	건설	N	N	N	N	N	735	3	2	0.41	30957654	42074	73.00	740	748	732	951	513	732	735.79	1.90	-1144	738	734	730	726	722	737	729	166	219	500	510	1	1	33173548	244	-31.96	0.40	12	0.13	-23.00	1836.00	1150	20231101	-36.09	623	20240805	17.98	921	-20.20	20240129	623	17.98	20240805	1150	-36.09	20231101	623	17.98	20240805	0.02	N	054940	500	165 억	629005	N	N	N	N
16	20241030	100619	57	100.00	KOSDAQ	건설	N	N	N	N	N	734	2	2	0.27	22485961	30522	52.96	740	748	732	951	513	732	736.72	1.90	-1609	738	734	730	726	722	737	729	166	219	500	510	1	1	33173548	243	-31.91	0.40	12	0.09	-23.00	1836.00	1150	20231101	-36.17	623	20240805	17.82	921	-20.30	20240129	623	17.82	20240805	1150	-36.17	20231101	623	17.82	20240805	0.02	N	054940	500	165 억	629005	N	N	N	N
17	20241030	090622	57	100.00	KOSDAQ	건설	N	N	N	N	N	740	8	2	1.09	12502839	16934	29.38	740	748	733	951	513	732	738.33	1.90	-1431	738	734	730	726	722	737	729	166	219	500	510	1	1	33173548	245	-32.17	0.40	12	0.05	-23.00	1836.00	1150	20231101	-35.65	623	20240805	18.78	921	-19.65	20240129	623	18.78	20240805	1150	-35.65	20231101	623	18.78	20240805	0.02	N	054940	500	165 억	629005	N	N	N	N
18	20241029	160559	57	100.00	KOSDAQ	건설	N	N	N	N	N	732	5	2	0.69	42029184	57634	62.38	727	734	726	945	509	727	729.25	1.90	-2099	742	734	719	711	696	738	715	166	218	500	500	1	1	33173548	243	-31.83	0.40	12	0.17	-23.00	1836.00	1150	20231101	-36.35	623	20240805	17.50	921	-20.52	20240129	623	17.50	20240805	1150	-36.35	20231101	623	17.50	20240805	0.02	N	054940	500	165 억	631104	N	N	N	N
19	20241029	150610	57	100.00	KOSDAQ	건설	N	N	N	N	N	733	6	2	0.83	41161639	56450	61.10	727	734	726	945	509	727	729.18	1.90	-2040	742	734	719	711	696	738	715	166	218	500	500	1	1	33173548	243	-31.87	0.40	12	0.17	-23.00	1836.00	1150	20231101	-36.26	623	20240805	17.66	921	-20.41	20240129	623	17.66	20240805	1150	-36.26	20231101	623	17.66	20240805	0.02	N	054940	500	165 억	631104	N	N	N	N
20	20241029	140546	57	100.00	KOSDAQ	건설	N	N	N	N	N	733	6	2	0.83	39693140	54444	58.93	727	734	726	945	509	727	729.07	1.90	-2124	742	734	719	711	696	738	715	166	218	500	500	1	1	33173548	243	-31.87	0.40	12	0.16	-23.00	1836.00	1150	20231101	-36.26	623	20240805	17.66	921	-20.41	20240129	623	17.66	20240805	1150	-36.26	20231101	623	17.66	20240805	0.02	N	054940	500	165 억	631104	N	N	N	N
21	20241029	130604	57	100.00	KOSDAQ	건설	N	N	N	N	N	731	4	2	0.55	36870000	50582	54.75	727	734	726	945	509	727	728.92	1.90	-2038	742	734	719	711	696	738	715	166	218	500	500	1	1	33173548	242	-31.78	0.40	12	0.15	-23.00	1836.00	1150	20231101	-36.43	623	20240805	17.34	921	-20.63	20240129	623	17.34	20240805	1150	-36.43	20231101	623	17.34	20240805	0.02	N	054940	500	165 억	631104	N	N	N	N
22	20241029	120607	57	100.00	KOSDAQ	건설	N	N	N	N	N	728	1	2	0.14	30221301	41476	44.89	727	734	726	945	509	727	728.65	1.90	-1986	742	734	719	711	696	738	715	166	218	500	500	1	1	33173548	242	-31.65	0.40	12	0.13	-23.00	1836.00	1150	20231101	-36.70	623	20240805	16.85	921	-20.96	20240129	623	16.85	20240805	1150	-36.70	20231101	623	16.85	20240805	0.02	N	054940	500	165 억	631104	N	N	N	N
23	20241029	110622	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	3	2	0.41	19857529	27307	29.56	727	731	726	945	509	727	727.20	1.90	-1563	742	734	719	711	696	738	715	166	218	500	500	1	1	33173548	242	-31.74	0.40	12	0.08	-23.00	1836.00	1150	20231101	-36.52	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	1150	-36.52	20231101	623	17.17	20240805	0.02	N	054940	500	165 억	631104	N	N	N	N
24	20241029	100605	57	100.00	KOSDAQ	건설	N	N	N	N	N	727	0	3	0.00	13105860	18016	19.50	727	731	726	945	509	727	727.46	1.90	-1560	742	734	719	711	696	738	715	166	218	500	500	1	1	33173548	241	-31.61	0.40	12	0.05	-23.00	1836.00	1150	20231101	-36.78	623	20240805	16.69	921	-21.06	20240129	623	16.69	20240805	1150	-36.78	20231101	623	16.69	20240805	0.02	N	054940	500	165 억	631104	N	N	N	N
25	20241028	160558	57	100.00	KOSDAQ	건설	N	N	N	N	N	727	18	2	2.54	65695775	92386	136.42	709	727	704	921	497	709	710.51	1.90	1113	730	719	701	690	672	725	696	166	212	500	490	1	1	33173548	241	-31.61	0.40	12	0.28	-23.00	1836.00	1150	20231101	-36.78	623	20240805	16.69	921	-21.06	20240129	623	16.69	20240805	1150	-36.78	20231101	623	16.69	20240805	0.02	N	054940	500	165 억	629991	N	N	N	N
26	20241028	150602	57	100.00	KOSDAQ	건설	N	N	N	N	N	715	6	2	0.85	56027286	78974	116.61	709	717	704	921	497	709	709.45	1.90	1348	730	719	701	690	672	725	696	166	212	500	490	1	1	33173548	237	-31.09	0.39	12	0.24	-23.00	1836.00	1150	20231101	-37.83	623	20240805	14.77	921	-22.37	20240129	623	14.77	20240805	1150	-37.83	20231101	623	14.77	20240805	0.02	N	054940	500	165 억	629991	N	N	N	N
27	20241028	140605	57	100.00	KOSDAQ	건설	N	N	N	N	N	716	7	2	0.99	50302463	70947	104.76	709	716	704	921	497	709	709.01	1.90	934	730	719	701	690	672	725	696	166	212	500	490	1	1	33173548	238	-31.13	0.39	12	0.21	-23.00	1836.00	1150	20231101	-37.74	623	20240805	14.93	921	-22.26	20240129	623	14.93	20240805	1150	-37.74	20231101	623	14.93	20240805	0.02	N	054940	500	165 억	629991	N	N	N	N
28	20241028	130601	57	100.00	KOSDAQ	건설	N	N	N	N	N	715	6	2	0.85	44272088	62505	92.30	709	716	704	921	497	709	708.29	1.90	490	730	719	701	690	672	725	696	166	212	500	490	1	1	33173548	237	-31.09	0.39	12	0.19	-23.00	1836.00	1150	20231101	-37.83	623	20240805	14.77	921	-22.37	20240129	623	14.77	20240805	1150	-37.83	20231101	623	14.77	20240805	0.02	N	054940	500	165 억	629991	N	N	N	N
29	20241028	120603	57	100.00	KOSDAQ	건설	N	N	N	N	N	712	3	2	0.42	41011211	57940	85.56	709	712	704	921	497	709	707.80	1.90	665	730	719	701	690	672	725	696	166	212	500	490	1	1	33173548	236	-30.96	0.39	12	0.17	-23.00	1836.00	1150	20231101	-38.09	623	20240805	14.29	921	-22.69	20240129	623	14.29	20240805	1150	-38.09	20231101	623	14.29	20240805	0.02	N	054940	500	165 억	629991	N	N	N	N
30	20241028	110514	57	100.00	KOSDAQ	건설	N	N	N	N	N	709	0	3	0.00	38924783	54998	81.21	709	711	704	921	497	709	707.73	1.90	62	730	719	701	690	672	725	696	166	212	500	490	1	1	33173548	235	-30.83	0.39	12	0.17	-23.00	1836.00	1150	20231101	-38.35	623	20240805	13.80	921	-23.02	20240129	623	13.80	20240805	1150	-38.35	20231101	623	13.80	20240805	0.02	N	054940	500	165 억	629991	N	N	N	N
31	20241028	100558	57	100.00	KOSDAQ	건설	N	N	N	N	N	704	-5	5	-0.71	36488365	51566	76.14	709	711	704	921	497	709	707.58	1.90	56	730	719	701	690	672	725	696	166	212	500	490	1	1	33173548	234	-30.61	0.38	12	0.16	-23.00	1836.00	1150	20231101	-38.78	623	20240805	13.00	921	-23.56	20240129	623	13.00	20240805	1150	-38.78	20231101	623	13.00	20240805	0.02	N	054940	500	165 억	629991	N	N	N	N
32	20241028	090559	57	100.00	KOSDAQ	건설	N	N	N	N	N	709	0	3	0.00	10375274	14654	21.64	709	709	705	921	497	709	707.95	1.90	5	730	719	701	690	672	725	696	166	212	500	490	1	1	33173548	235	-30.83	0.39	12	0.04	-23.00	1836.00	1150	20231101	-38.35	623	20240805	13.80	921	-23.02	20240129	623	13.80	20240805	1150	-38.35	20231101	623	13.80	20240805	0.02	N	054940	500	165 억	629991	N	N	N	N
33	20241025	160558	57	100.00	KOSDAQ	건설	N	N	N	N	N	709	-6	5	-0.84	47478191	67722	185.83	707	712	683	929	501	715	701.04	1.91	-4577	727	720	712	705	697	724	709	166	214	500	500	1	1	33173548	235	-30.83	0.39	12	0.20	-23.00	1836.00	1150	20231101	-38.35	623	20240805	13.80	921	-23.02	20240129	623	13.80	20240805	1150	-38.35	20231101	623	13.80	20240805	0.02	N	054940	500	165 억	633853	N	N	N	N
34	20241025	150602	57	100.00	KOSDAQ	건설	N	N	N	N	N	704	-11	5	-1.54	43886851	62607	171.79	707	712	683	929	501	715	700.95	1.91	-3800	727	720	712	705	697	724	709	166	214	500	500	1	1	33173548	234	-30.61	0.38	12	0.19	-23.00	1836.00	1150	20231101	-38.78	623	20240805	13.00	921	-23.56	20240129	623	13.00	20240805	1150	-38.78	20231101	623	13.00	20240805	0.02	N	054940	500	165 억	633853	N	N	N	N
35	20241025	140600	57	100.00	KOSDAQ	건설	N	N	N	N	N	702	-13	5	-1.82	39081084	55728	152.92	707	712	683	929	501	715	701.24	1.91	-2761	727	720	712	705	697	724	709	166	214	500	500	1	1	33173548	233	-30.52	0.38	12	0.17	-23.00	1836.00	1150	20231101	-38.96	623	20240805	12.68	921	-23.78	20240129	623	12.68	20240805	1150	-38.96	20231101	623	12.68	20240805	0.02	N	054940	500	165 억	633853	N	N	N	N
36	20241025	130602	57	100.00	KOSDAQ	건설	N	N	N	N	N	704	-11	5	-1.54	37148108	52980	145.38	707	712	683	929	501	715	701.12	1.91	-2096	727	720	712	705	697	724	709	166	214	500	500	1	1	33173548	234	-30.61	0.38	12	0.16	-23.00	1836.00	1150	20231101	-38.78	623	20240805	13.00	921	-23.56	20240129	623	13.00	20240805	1150	-38.78	20231101	623	13.00	20240805	0.02	N	054940	500	165 억	633853	N	N	N	N
37	20241025	120603	57	100.00	KOSDAQ	건설	N	N	N	N	N	703	-12	5	-1.68	34747987	49542	135.94	707	712	683	929	501	715	701.33	1.91	-507	727	720	712	705	697	724	709	166	214	500	500	1	1	33173548	233	-30.57	0.38	12	0.15	-23.00	1836.00	1150	20231101	-38.87	623	20240805	12.84	921	-23.67	20240129	623	12.84	20240805	1150	-38.87	20231101	623	12.84	20240805	0.02	N	054940	500	165 억	633853	N	N	N	N
38	20241025	110558	57	100.00	KOSDAQ	건설	N	N	N	N	N	706	-9	5	-1.26	22998510	32516	89.22	707	712	692	929	501	715	707.25	1.91	209	727	720	712	705	697	724	709	166	214	500	500	1	1	33173548	234	-30.70	0.38	12	0.10	-23.00	1836.00	1150	20231101	-38.61	623	20240805	13.32	921	-23.34	20240129	623	13.32	20240805	1150	-38.61	20231101	623	13.32	20240805	0.02	N	054940	500	165 억	633853	N	N	N	N
39	20241025	100600	57	100.00	KOSDAQ	건설	N	N	N	N	N	712	-3	5	-0.42	2944045	4147	11.38	707	712	706	929	501	715	709.68	1.91	-121	727	720	712	705	697	724	709	166	214	500	500	1	1	33173548	236	-30.96	0.39	12	0.01	-23.00	1836.00	1150	20231101	-38.09	623	20240805	14.29	921	-22.69	20240129	623	14.29	20240805	1150	-38.09	20231101	623	14.29	20240805	0.02	N	054940	500	165 억	633853	N	N	N	N
40	20241025	090600	57	100.00	KOSDAQ	건설	N	N	N	N	N	712	-3	5	-0.42	1020548	1443	3.96	707	712	706	929	501	715	706.08	1.91	21	727	720	712	705	697	724	709	166	214	500	500	1	1	33173548	236	-30.96	0.39	12	0.00	-23.00	1836.00	1150	20231101	-38.09	623	20240805	14.29	921	-22.69	20240129	623	14.29	20240805	1150	-38.09	20231101	623	14.29	20240805	0.02	N	054940	500	165 억	633853	N	N	N	N
41	20241024	160550	57	100.00	KOSDAQ	건설	N	N	N	N	N	715	1	2	0.14	25945624	36443	91.76	714	719	704	928	500	714	711.95	1.92	-4372	720	717	711	708	702	718	709	166	214	500	490	1	1	33173548	237	-31.09	0.39	12	0.11	-23.00	1836.00	1150	20231101	-37.83	623	20240805	14.77	921	-22.37	20240129	623	14.77	20240805	1150	-37.83	20231101	623	14.77	20240805	0.02	N	054940	500	165 억	638225	N	N	N	N
42	20241024	150555	57	100.00	KOSDAQ	건설	N	N	N	N	N	714	0	3	0.00	22967594	32283	81.28	714	719	704	928	500	714	711.45	1.92	-3422	720	717	711	708	702	718	709	166	214	500	490	1	1	33173548	237	-31.04	0.39	12	0.10	-23.00	1836.00	1150	20231101	-37.91	623	20240805	14.61	921	-22.48	20240129	623	14.61	20240805	1150	-37.91	20231101	623	14.61	20240805	0.02	N	054940	500	165 억	638225	N	N	N	N
43	20241024	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	714	0	3	0.00	19968875	28086	70.72	714	719	704	928	500	714	710.99	1.92	-3282	720	717	711	708	702	718	709	166	214	500	490	1	1	33173548	237	-31.04	0.39	12	0.08	-23.00	1836.00	1150	20231101	-37.91	623	20240805	14.61	921	-22.48	20240129	623	14.61	20240805	1150	-37.91	20231101	623	14.61	20240805	0.02	N	054940	500	165 억	638225	N	N	N	N
44	20241024	130554	57	100.00	KOSDAQ	건설	N	N	N	N	N	714	0	3	0.00	12841551	18105	45.59	714	714	704	928	500	714	709.28	1.92	-2239	720	717	711	708	702	718	709	166	214	500	490	1	1	33173548	237	-31.04	0.39	12	0.05	-23.00	1836.00	1150	20231101	-37.91	623	20240805	14.61	921	-22.48	20240129	623	14.61	20240805	1150	-37.91	20231101	623	14.61	20240805	0.02	N	054940	500	165 억	638225	N	N	N	N
45	20241024	120553	57	100.00	KOSDAQ	건설	N	N	N	N	N	707	-7	5	-0.98	9910257	13970	35.17	714	714	704	928	500	714	709.40	1.92	-1711	720	717	711	708	702	718	709	166	214	500	490	1	1	33173548	235	-30.74	0.39	12	0.04	-23.00	1836.00	1150	20231101	-38.52	623	20240805	13.48	921	-23.24	20240129	623	13.48	20240805	1150	-38.52	20231101	623	13.48	20240805	0.02	N	054940	500	165 억	638225	N	N	N	N
46	20241024	110556	57	100.00	KOSDAQ	건설	N	N	N	N	N	708	-6	5	-0.84	8315486	11718	29.50	714	714	704	928	500	714	709.63	1.92	-1253	720	717	711	708	702	718	709	166	214	500	490	1	1	33173548	235	-30.78	0.39	12	0.04	-23.00	1836.00	1150	20231101	-38.43	623	20240805	13.64	921	-23.13	20240129	623	13.64	20240805	1150	-38.43	20231101	623	13.64	20240805	0.02	N	054940	500	165 억	638225	N	N	N	N
47	20241024	100606	57	100.00	KOSDAQ	건설	N	N	N	N	N	711	-3	5	-0.42	5673714	7972	20.07	714	714	705	928	500	714	711.71	1.92	-705	720	717	711	708	702	718	709	166	214	500	490	1	1	33173548	236	-30.91	0.39	12	0.02	-23.00	1836.00	1150	20231101	-38.17	623	20240805	14.13	921	-22.80	20240129	623	14.13	20240805	1150	-38.17	20231101	623	14.13	20240805	0.02	N	054940	500	165 억	638225	N	N	N	N
48	20241024	090617	57	100.00	KOSDAQ	건설	N	N	N	N	N	710	-4	5	-0.56	3858682	5411	13.62	714	714	710	928	500	714	713.12	1.92	-721	720	717	711	708	702	718	709	166	214	500	490	1	1	33173548	236	-30.87	0.39	12	0.02	-23.00	1836.00	1150	20231101	-38.26	623	20240805	13.96	921	-22.91	20240129	623	13.96	20240805	1150	-38.26	20231101	623	13.96	20240805	0.02	N	054940	500	165 억	638225	N	N	N	N
49	20241023	160554	57	100.00	KOSDAQ	건설	N	N	N	N	N	714	0	3	0.00	28192713	39716	45.09	706	714	705	928	500	714	709.83	1.92	2429	755	734	707	686	659	721	673	166	214	500	490	1	1	33173548	237	-31.04	0.39	12	0.12	-23.00	1836.00	1150	20231101	-37.91	623	20240805	14.61	921	-22.48	20240129	623	14.61	20240805	1150	-37.91	20231101	623	14.61	20240805	0.03	N	054940	500	165 억	635708	N	N	N	N
50	20241023	150606	57	100.00	KOSDAQ	건설	N	N	N	N	N	714	0	3	0.00	21523606	30342	34.45	706	714	705	928	500	714	709.32	1.92	3704	755	734	707	686	659	721	673	166	214	500	490	1	1	33173548	237	-31.04	0.39	12	0.09	-23.00	1836.00	1150	20231101	-37.91	623	20240805	14.61	921	-22.48	20240129	623	14.61	20240805	1150	-37.91	20231101	623	14.61	20240805	0.03	N	054940	500	165 억	635708	N	N	N	N
51	20241023	140606	57	100.00	KOSDAQ	건설	N	N	N	N	N	713	-1	5	-0.14	17085609	24115	27.38	706	714	705	928	500	714	708.44	1.92	3737	755	734	707	686	659	721	673	166	214	500	490	1	1	33173548	237	-31.00	0.39	12	0.07	-23.00	1836.00	1150	20231101	-38.00	623	20240805	14.45	921	-22.58	20240129	623	14.45	20240805	1150	-38.00	20231101	623	14.45	20240805	0.03	N	054940	500	165 억	635708	N	N	N	N
52	20241023	130558	57	100.00	KOSDAQ	건설	N	N	N	N	N	710	-4	5	-0.56	14378062	20312	23.06	706	714	705	928	500	714	707.78	1.92	4198	755	734	707	686	659	721	673	166	214	500	490	1	1	33173548	236	-30.87	0.39	12	0.06	-23.00	1836.00	1150	20231101	-38.26	623	20240805	13.96	921	-22.91	20240129	623	13.96	20240805	1150	-38.26	20231101	623	13.96	20240805	0.03	N	054940	500	165 억	635708	N	N	N	N
53	20241023	120555	57	100.00	KOSDAQ	건설	N	N	N	N	N	710	-4	5	-0.56	12327194	17428	19.79	706	714	705	928	500	714	707.21	1.92	4317	755	734	707	686	659	721	673	166	214	500	490	1	1	33173548	236	-30.87	0.39	12	0.05	-23.00	1836.00	1150	20231101	-38.26	623	20240805	13.96	921	-22.91	20240129	623	13.96	20240805	1150	-38.26	20231101	623	13.96	20240805	0.03	N	054940	500	165 억	635708	N	N	N	N
54	20241023	110553	57	100.00	KOSDAQ	건설	N	N	N	N	N	708	-6	5	-0.84	10030253	14187	16.11	706	714	705	928	500	714	706.86	1.92	3929	755	734	707	686	659	721	673	166	214	500	490	1	1	33173548	235	-30.78	0.39	12	0.04	-23.00	1836.00	1150	20231101	-38.43	623	20240805	13.64	921	-23.13	20240129	623	13.64	20240805	1150	-38.43	20231101	623	13.64	20240805	0.03	N	054940	500	165 억	635708	N	N	N	N
55	20241023	100556	57	100.00	KOSDAQ	건설	N	N	N	N	N	713	-1	5	-0.14	8407638	11891	13.50	706	714	706	928	500	714	706.89	1.92	4436	755	734	707	686	659	721	673	166	214	500	490	1	1	33173548	237	-31.00	0.39	12	0.04	-23.00	1836.00	1150	20231101	-38.00	623	20240805	14.45	921	-22.58	20240129	623	14.45	20240805	1150	-38.00	20231101	623	14.45	20240805	0.03	N	054940	500	165 억	635708	N	N	N	N
56	20241023	090556	57	100.00	KOSDAQ	건설	N	N	N	N	N	713	-1	5	-0.14	6681516	9456	10.74	706	714	706	928	500	714	706.37	1.92	3955	755	734	707	686	659	721	673	166	214	500	490	1	1	33173548	237	-31.00	0.39	12	0.03	-23.00	1836.00	1150	20231101	-38.00	623	20240805	14.45	921	-22.58	20240129	623	14.45	20240805	1150	-38.00	20231101	623	14.45	20240805	0.03	N	054940	500	165 억	635708	N	N	N	N
57	20241022	160548	57	100.00	KOSDAQ	건설	N	N	N	N	N	714	-9	5	-1.24	62142176	88077	203.82	723	728	680	939	507	723	705.49	1.92	-1493	743	733	728	718	713	730	715	166	216	500	500	1	1	33173548	237	-31.04	0.39	12	0.27	-23.00	1836.00	1150	20231101	-37.91	623	20240805	14.61	921	-22.48	20240129	623	14.61	20240805	1150	-37.91	20231101	623	14.61	20240805	0.09	N	054940	500	165 억	637201	N	N	N	N
58	20241022	150555	57	100.00	KOSDAQ	건설	N	N	N	N	N	713	-10	5	-1.38	56382342	79897	184.89	723	728	680	939	507	723	705.69	1.92	524	743	733	728	718	713	730	715	166	216	500	500	1	1	33173548	237	-31.00	0.39	12	0.24	-23.00	1836.00	1150	20231101	-38.00	623	20240805	14.45	921	-22.58	20240129	623	14.45	20240805	1150	-38.00	20231101	623	14.45	20240805	0.09	N	054940	500	165 억	637201	N	N	N	N
59	20241022	140555	57	100.00	KOSDAQ	건설	N	N	N	N	N	719	-4	5	-0.55	43771838	61978	143.42	723	728	680	939	507	723	706.25	1.92	-1532	743	733	728	718	713	730	715	166	216	500	500	1	1	33173548	239	-31.26	0.39	12	0.19	-23.00	1836.00	1150	20231101	-37.48	623	20240805	15.41	921	-21.93	20240129	623	15.41	20240805	1150	-37.48	20231101	623	15.41	20240805	0.09	N	054940	500	165 억	637201	N	N	N	N
60	20241022	130555	57	100.00	KOSDAQ	건설	N	N	N	N	N	705	-18	5	-2.49	40117507	56861	131.58	723	728	680	939	507	723	705.54	1.92	-812	743	733	728	718	713	730	715	166	216	500	500	1	1	33173548	234	-30.65	0.38	12	0.17	-23.00	1836.00	1150	20231101	-38.70	623	20240805	13.16	921	-23.45	20240129	623	13.16	20240805	1150	-38.70	20231101	623	13.16	20240805	0.09	N	054940	500	165 억	637201	N	N	N	N
61	20241022	120554	57	100.00	KOSDAQ	건설	N	N	N	N	N	706	-17	5	-2.35	32734557	46259	107.05	723	728	680	939	507	723	707.64	1.92	-752	743	733	728	718	713	730	715	166	216	500	500	1	1	33173548	234	-30.70	0.38	12	0.14	-23.00	1836.00	1150	20231101	-38.61	623	20240805	13.32	921	-23.34	20240129	623	13.32	20240805	1150	-38.61	20231101	623	13.32	20240805	0.09	N	054940	500	165 억	637201	N	N	N	N
62	20241022	110551	57	100.00	KOSDAQ	건설	N	N	N	N	N	704	-19	5	-2.63	21335294	30000	69.42	723	728	680	939	507	723	711.18	1.92	-770	743	733	728	718	713	730	715	166	216	500	500	1	1	33173548	234	-30.61	0.38	12	0.09	-23.00	1836.00	1150	20231101	-38.78	623	20240805	13.00	921	-23.56	20240129	623	13.00	20240805	1150	-38.78	20231101	623	13.00	20240805	0.09	N	054940	500	165 억	637201	N	N	N	N
63	20241022	100552	57	100.00	KOSDAQ	건설	N	N	N	N	N	680	-43	5	-5.95	11078542	15390	35.61	723	728	680	939	507	723	719.85	1.92	-1502	743	733	728	718	713	730	715	166	216	500	500	1	1	33173548	226	-29.57	0.37	12	0.05	-23.00	1836.00	1150	20231101	-40.87	623	20240805	9.15	921	-26.17	20240129	623	9.15	20240805	1150	-40.87	20231101	623	9.15	20240805	0.09	N	054940	500	165 억	637201	Y	N	N	N
64	20241022	090552	57	100.00	KOSDAQ	건설	N	N	N	N	N	723	0	3	0.00	6909105	9554	22.11	723	724	723	939	507	723	723.16	1.92	-690	743	733	728	718	713	730	715	166	216	500	500	1	1	33173548	240	-31.43	0.39	12	0.03	-23.00	1836.00	1150	20231101	-37.13	623	20240805	16.05	921	-21.50	20240129	623	16.05	20240805	1150	-37.13	20231101	623	16.05	20240805	0.09	N	054940	500	165 억	637201	N	N	N	N
65	20241021	160547	57	100.00	KOSDAQ	건설	N	N	N	N	N	723	-22	5	-2.95	31492185	43213	91.66	738	738	723	968	522	745	728.59	1.93	-3589	757	751	740	734	723	754	737	166	223	500	520	1	1	33173548	240	-31.43	0.39	12	0.13	-23.00	1836.00	1150	20231101	-37.13	623	20240805	16.05	921	-21.50	20240129	623	16.05	20240805	1150	-37.13	20231101	623	16.05	20240805	0.05	N	054940	500	165 억	640756	N	N	N	N
66	20241021	150551	57	100.00	KOSDAQ	건설	N	N	N	N	N	728	-17	5	-2.28	28667787	39307	83.37	738	738	725	968	522	745	729.00	1.93	-3488	757	751	740	734	723	754	737	166	223	500	520	1	1	33173548	242	-31.65	0.40	12	0.12	-23.00	1836.00	1150	20231101	-36.70	623	20240805	16.85	921	-20.96	20240129	623	16.85	20240805	1150	-36.70	20231101	623	16.85	20240805	0.05	N	054940	500	165 억	640756	N	N	N	N
67	20241021	140553	57	100.00	KOSDAQ	건설	N	N	N	N	N	728	-17	5	-2.28	15393034	21063	44.68	738	738	726	968	522	745	730.24	1.93	-2336	757	751	740	734	723	754	737	166	223	500	520	1	1	33173548	242	-31.65	0.40	12	0.06	-23.00	1836.00	1150	20231101	-36.70	623	20240805	16.85	921	-20.96	20240129	623	16.85	20240805	1150	-36.70	20231101	623	16.85	20240805	0.05	N	054940	500	165 억	640756	N	N	N	N
68	20241021	130550	57	100.00	KOSDAQ	건설	N	N	N	N	N	729	-16	5	-2.15	13963639	19100	40.51	738	738	726	968	522	745	730.46	1.93	-1858	757	751	740	734	723	754	737	166	223	500	520	1	1	33173548	242	-31.70	0.40	12	0.06	-23.00	1836.00	1150	20231101	-36.61	623	20240805	17.01	921	-20.85	20240129	623	17.01	20240805	1150	-36.61	20231101	623	17.01	20240805	0.05	N	054940	500	165 억	640756	N	N	N	N
69	20241021	120551	57	100.00	KOSDAQ	건설	N	N	N	N	N	729	-16	5	-2.15	11850667	16201	34.36	738	738	726	968	522	745	730.76	1.93	-1459	757	751	740	734	723	754	737	166	223	500	520	1	1	33173548	242	-31.70	0.40	12	0.05	-23.00	1836.00	1150	20231101	-36.61	623	20240805	17.01	921	-20.85	20240129	623	17.01	20240805	1150	-36.61	20231101	623	17.01	20240805	0.05	N	054940	500	165 억	640756	N	N	N	N
70	20241021	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	731	-14	5	-1.88	10389151	14200	30.12	738	738	726	968	522	745	730.82	1.93	-455	757	751	740	734	723	754	737	166	223	500	520	1	1	33173548	242	-31.78	0.40	12	0.04	-23.00	1836.00	1150	20231101	-36.43	623	20240805	17.34	921	-20.63	20240129	623	17.34	20240805	1150	-36.43	20231101	623	17.34	20240805	0.05	N	054940	500	165 억	640756	N	N	N	N
71	20241021	100550	57	100.00	KOSDAQ	건설	N	N	N	N	N	733	-12	5	-1.61	6804738	9290	19.71	738	738	727	968	522	745	731.28	1.93	-156	757	751	740	734	723	754	737	166	223	500	520	1	1	33173548	243	-31.87	0.40	12	0.03	-23.00	1836.00	1150	20231101	-36.26	623	20240805	17.66	921	-20.41	20240129	623	17.66	20240805	1150	-36.26	20231101	623	17.66	20240805	0.05	N	054940	500	165 억	640756	N	N	N	N
72	20241021	090548	57	100.00	KOSDAQ	건설	N	N	N	N	N	736	-9	5	-1.21	3084749	4195	8.90	738	738	730	968	522	745	733.02	1.93	-146	757	751	740	734	723	754	737	166	223	500	520	1	1	33173548	244	-32.00	0.40	12	0.01	-23.00	1836.00	1150	20231101	-36.00	623	20240805	18.14	921	-20.09	20240129	623	18.14	20240805	1150	-36.00	20231101	623	18.14	20240805	0.05	N	054940	500	165 억	640756	N	N	N	N
73	20241018	160548	57	100.00	KOSDAQ	건설	N	N	N	N	N	745	-1	5	-0.13	34880071	47145	81.22	743	746	729	969	523	746	739.65	1.95	-6040	764	755	743	734	722	749	728	166	223	500	520	1	1	33173548	247	-32.39	0.41	12	0.14	-23.00	1836.00	1150	20231101	-35.22	623	20240805	19.58	921	-19.11	20240129	623	19.58	20240805	1150	-35.22	20231101	623	19.58	20240805	0.05	N	054940	500	165 억	645744	N	N	N	N
74	20241018	150602	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	-3	5	-0.40	31490537	42587	73.37	743	746	729	969	523	746	739.21	1.95	-4699	764	755	743	734	722	749	728	166	223	500	520	1	1	33173548	246	-32.30	0.40	12	0.13	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.05	N	054940	500	165 억	645744	N	N	N	N
75	20241018	140605	57	100.00	KOSDAQ	건설	N	N	N	N	N	740	-6	5	-0.80	26018558	35126	60.52	743	746	735	969	523	746	740.50	1.95	-4492	764	755	743	734	722	749	728	166	223	500	520	1	1	33173548	245	-32.17	0.40	12	0.11	-23.00	1836.00	1150	20231101	-35.65	623	20240805	18.78	921	-19.65	20240129	623	18.78	20240805	1150	-35.65	20231101	623	18.78	20240805	0.05	N	054940	500	165 억	645744	N	N	N	N
76	20241018	130551	57	100.00	KOSDAQ	건설	N	N	N	N	N	744	-2	5	-0.27	16528905	22266	38.36	743	746	735	969	523	746	742.09	1.95	-3650	764	755	743	734	722	749	728	166	223	500	520	1	1	33173548	247	-32.35	0.41	12	0.07	-23.00	1836.00	1150	20231101	-35.30	623	20240805	19.42	921	-19.22	20240129	623	19.42	20240805	1150	-35.30	20231101	623	19.42	20240805	0.05	N	054940	500	165 억	645744	N	N	N	N
77	20241018	120559	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-5	5	-0.67	15714630	21170	36.47	743	746	735	969	523	746	742.04	1.95	-3200	764	755	743	734	722	749	728	166	223	500	520	1	1	33173548	246	-32.22	0.40	12	0.06	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.05	N	054940	500	165 억	645744	N	N	N	N
78	20241018	110555	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-5	5	-0.67	10010369	13464	23.20	743	746	735	969	523	746	743.19	1.95	-2180	764	755	743	734	722	749	728	166	223	500	520	1	1	33173548	246	-32.22	0.40	12	0.04	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.05	N	054940	500	165 억	645744	N	N	N	N
79	20241018	100549	57	100.00	KOSDAQ	건설	N	N	N	N	N	740	-6	5	-0.80	8471608	11384	19.61	743	746	735	969	523	746	743.91	1.95	-1231	764	755	743	734	722	749	728	166	223	500	520	1	1	33173548	245	-32.17	0.40	12	0.03	-23.00	1836.00	1150	20231101	-35.65	623	20240805	18.78	921	-19.65	20240129	623	18.78	20240805	1150	-35.65	20231101	623	18.78	20240805	0.05	N	054940	500	165 억	645744	N	N	N	N
80	20241018	090551	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	0	3	0.00	3644695	4895	8.43	743	746	743	969	523	746	743.99	1.95	-393	764	755	743	734	722	749	728	166	223	500	520	1	1	33173548	247	-32.43	0.41	12	0.01	-23.00	1836.00	1150	20231101	-35.13	623	20240805	19.74	921	-19.00	20240129	623	19.74	20240805	1150	-35.13	20231101	623	19.74	20240805	0.05	N	054940	500	165 억	645744	N	N	N	N
81	20241017	160549	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	-10	5	-1.32	43058601	58045	127.55	752	752	731	982	530	756	741.59	1.96	-7620	770	763	753	746	736	758	741	166	226	500	520	1	1	33173548	247	-32.43	0.41	12	0.17	-23.00	1836.00	1150	20231101	-35.13	623	20240805	19.74	921	-19.00	20240129	623	19.74	20240805	1150	-35.13	20231101	623	19.74	20240805	0.06	N	054940	500	165 억	651632	N	N	N	N
82	20241017	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	-13	5	-1.72	29369799	39574	86.96	752	752	734	982	530	756	741.83	1.96	-5632	770	763	753	746	736	758	741	166	226	500	520	1	1	33173548	246	-32.30	0.40	12	0.12	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.06	N	054940	500	165 억	651632	N	N	N	N
83	20241017	140551	57	100.00	KOSDAQ	건설	N	N	N	N	N	742	-14	5	-1.85	26986867	36359	79.90	752	752	734	982	530	756	741.89	1.96	-4747	770	763	753	746	736	758	741	166	226	500	520	1	1	33173548	246	-32.26	0.40	12	0.11	-23.00	1836.00	1150	20231101	-35.48	623	20240805	19.10	921	-19.44	20240129	623	19.10	20240805	1150	-35.48	20231101	623	19.10	20240805	0.06	N	054940	500	165 억	651632	N	N	N	N
84	20241017	130549	57	100.00	KOSDAQ	건설	N	N	N	N	N	738	-18	5	-2.38	22820481	30708	67.48	752	752	734	982	530	756	742.76	1.96	-2673	770	763	753	746	736	758	741	166	226	500	520	1	1	33173548	245	-32.09	0.40	12	0.09	-23.00	1836.00	1150	20231101	-35.83	623	20240805	18.46	921	-19.87	20240129	623	18.46	20240805	1150	-35.83	20231101	623	18.46	20240805	0.06	N	054940	500	165 억	651632	N	N	N	N
85	20241017	120551	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	-17	5	-2.25	17750750	23841	52.39	752	752	737	982	530	756	744.11	1.96	-2435	770	763	753	746	736	758	741	166	226	500	520	1	1	33173548	245	-32.13	0.40	12	0.07	-23.00	1836.00	1150	20231101	-35.74	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	1150	-35.74	20231101	623	18.62	20240805	0.06	N	054940	500	165 억	651632	N	N	N	N
86	20241017	110552	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	-17	5	-2.25	16220326	21769	47.84	752	752	737	982	530	756	744.65	1.96	-1527	770	763	753	746	736	758	741	166	226	500	520	1	1	33173548	245	-32.13	0.40	12	0.07	-23.00	1836.00	1150	20231101	-35.74	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	1150	-35.74	20231101	623	18.62	20240805	0.06	N	054940	500	165 억	651632	N	N	N	N
87	20241017	100552	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	-13	5	-1.72	12572363	16834	36.99	752	752	743	982	530	756	746.34	1.96	-183	770	763	753	746	736	758	741	166	226	500	520	1	1	33173548	246	-32.30	0.40	12	0.05	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.06	N	054940	500	165 억	651632	N	N	N	N
88	20241017	090547	57	100.00	KOSDAQ	건설	N	N	N	N	N	750	-6	5	-0.79	1714579	2278	5.01	752	752	750	982	530	756	750.56	1.96	-192	770	763	753	746	736	758	741	166	226	500	520	1	1	33173548	249	-32.61	0.41	12	0.01	-23.00	1836.00	1150	20231101	-34.78	623	20240805	20.39	921	-18.57	20240129	623	20.39	20240805	1150	-34.78	20231101	623	20.39	20240805	0.06	N	054940	500	165 억	651632	N	N	N	N
89	20241016	160545	57	100.00	KOSDAQ	건설	N	N	N	N	N	756	-4	5	-0.53	34194438	45508	99.46	760	760	743	988	532	760	750.88	1.98	-4831	774	767	753	746	732	770	749	166	228	500	530	1	1	33173548	251	-32.87	0.41	12	0.14	-23.00	1836.00	1150	20231101	-34.26	623	20240805	21.35	921	-17.92	20240129	623	21.35	20240805	1150	-34.26	20231101	623	21.35	20240805	0.06	N	054940	500	165 억	656028	N	N	N	N
90	20241016	150548	57	100.00	KOSDAQ	건설	N	N	N	N	N	754	-6	5	-0.79	32476447	43235	94.50	760	760	743	988	532	760	750.60	1.98	-4180	774	767	753	746	732	770	749	166	228	500	530	1	1	33173548	250	-32.78	0.41	12	0.13	-23.00	1836.00	1150	20231101	-34.43	623	20240805	21.03	921	-18.13	20240129	623	21.03	20240805	1150	-34.43	20231101	623	21.03	20240805	0.06	N	054940	500	165 억	656028	N	N	N	N
91	20241016	140548	57	100.00	KOSDAQ	건설	N	N	N	N	N	750	-10	5	-1.32	23230816	30906	67.55	760	760	743	988	532	760	750.90	1.98	-3205	774	767	753	746	732	770	749	166	228	500	530	1	1	33173548	249	-32.61	0.41	12	0.09	-23.00	1836.00	1150	20231101	-34.78	623	20240805	20.39	921	-18.57	20240129	623	20.39	20240805	1150	-34.78	20231101	623	20.39	20240805	0.06	N	054940	500	165 억	656028	N	N	N	N
92	20241016	130547	57	100.00	KOSDAQ	건설	N	N	N	N	N	756	-4	5	-0.53	21118945	28081	61.38	760	760	743	988	532	760	751.27	1.98	-3636	774	767	753	746	732	770	749	166	228	500	530	1	1	33173548	251	-32.87	0.41	12	0.08	-23.00	1836.00	1150	20231101	-34.26	623	20240805	21.35	921	-17.92	20240129	623	21.35	20240805	1150	-34.26	20231101	623	21.35	20240805	0.06	N	054940	500	165 억	656028	N	N	N	N
93	20241016	120547	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	-9	5	-1.18	17580600	23367	51.07	760	760	743	988	532	760	751.42	1.98	-2572	774	767	753	746	732	770	749	166	228	500	530	1	1	33173548	249	-32.65	0.41	12	0.07	-23.00	1836.00	1150	20231101	-34.70	623	20240805	20.55	921	-18.46	20240129	623	20.55	20240805	1150	-34.70	20231101	623	20.55	20240805	0.06	N	054940	500	165 억	656028	N	N	N	N
94	20241016	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	755	-5	5	-0.66	16221394	21558	47.12	760	760	743	988	532	760	751.43	1.98	-2395	774	767	753	746	732	770	749	166	228	500	530	1	1	33173548	250	-32.83	0.41	12	0.06	-23.00	1836.00	1150	20231101	-34.35	623	20240805	21.19	921	-18.02	20240129	623	21.19	20240805	1150	-34.35	20231101	623	21.19	20240805	0.06	N	054940	500	165 억	656028	N	N	N	N
95	20241016	100547	57	100.00	KOSDAQ	건설	N	N	N	N	N	753	-7	5	-0.92	12975320	17221	37.64	760	760	743	988	532	760	752.30	1.98	-1829	774	767	753	746	732	770	749	166	228	500	530	1	1	33173548	250	-32.74	0.41	12	0.05	-23.00	1836.00	1150	20231101	-34.52	623	20240805	20.87	921	-18.24	20240129	623	20.87	20240805	1150	-34.52	20231101	623	20.87	20240805	0.06	N	054940	500	165 억	656028	N	N	N	N
96	20241016	090547	57	100.00	KOSDAQ	건설	N	N	N	N	N	759	-1	5	-0.13	7371472	9722	21.25	760	760	753	988	532	760	757.58	1.98	-1752	774	767	753	746	732	770	749	166	228	500	530	1	1	33173548	252	-33.00	0.41	12	0.03	-23.00	1836.00	1150	20231101	-34.00	623	20240805	21.83	921	-17.59	20240129	623	21.83	20240805	1150	-34.00	20231101	623	21.83	20240805	0.06	N	054940	500	165 억	656028	N	N	N	N
97	20241015	160542	57	100.00	KOSDAQ	건설	N	N	N	N	N	760	19	2	2.56	34040105	45753	76.10	741	760	739	963	519	741	744.00	1.98	119	753	746	738	731	723	743	728	166	222	500	510	1	1	33173548	252	-33.04	0.41	12	0.14	-23.00	1836.00	1150	20231101	-33.91	623	20240805	21.99	921	-17.48	20240129	623	21.99	20240805	1150	-33.91	20231101	623	21.99	20240805	0.06	N	054940	500	165 억	655802	N	N	N	N
98	20241015	150549	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	2	2	0.27	27917995	37563	62.48	741	758	739	963	519	741	743.24	1.98	115	753	746	738	731	723	743	728	166	222	500	510	1	1	33173548	246	-32.30	0.40	12	0.11	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.06	N	054940	500	165 억	655802	N	N	N	N
99	20241015	140547	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	2	2	0.27	23748285	31934	53.12	741	758	740	963	519	741	743.68	1.98	-21	753	746	738	731	723	743	728	166	222	500	510	1	1	33173548	246	-32.30	0.40	12	0.10	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.06	N	054940	500	165 억	655802	N	N	N	N
100	20241015	130546	57	100.00	KOSDAQ	건설	N	N	N	N	N	742	1	2	0.13	22291639	29970	49.85	741	758	740	963	519	741	743.81	1.98	366	753	746	738	731	723	743	728	166	222	500	510	1	1	33173548	246	-32.26	0.40	12	0.09	-23.00	1836.00	1150	20231101	-35.48	623	20240805	19.10	921	-19.44	20240129	623	19.10	20240805	1150	-35.48	20231101	623	19.10	20240805	0.06	N	054940	500	165 억	655802	N	N	N	N
101	20241015	120546	57	100.00	KOSDAQ	건설	N	N	N	N	N	742	1	2	0.13	16385005	22086	36.74	741	746	740	963	519	741	741.88	1.98	-64	753	746	738	731	723	743	728	166	222	500	510	1	1	33173548	246	-32.26	0.40	12	0.07	-23.00	1836.00	1150	20231101	-35.48	623	20240805	19.10	921	-19.44	20240129	623	19.10	20240805	1150	-35.48	20231101	623	19.10	20240805	0.06	N	054940	500	165 억	655802	N	N	N	N
102	20241015	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	0	3	0.00	15328512	20663	34.37	741	746	740	963	519	741	741.84	1.98	-160	753	746	738	731	723	743	728	166	222	500	510	1	1	33173548	246	-32.22	0.40	12	0.06	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.06	N	054940	500	165 억	655802	N	N	N	N
103	20241015	100546	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	0	3	0.00	12750482	17194	28.60	741	746	740	963	519	741	741.57	1.98	-509	753	746	738	731	723	743	728	166	222	500	510	1	1	33173548	246	-32.22	0.40	12	0.05	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.06	N	054940	500	165 억	655802	N	N	N	N
104	20241015	090544	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	0	3	0.00	6466180	8721	14.51	741	745	741	963	519	741	741.46	1.98	-129	753	746	738	731	723	743	728	166	222	500	510	1	1	33173548	246	-32.22	0.40	12	0.03	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.06	N	054940	500	165 억	655802	N	N	N	N
105	20241014	160532	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-4	5	-0.54	44112240	60120	126.24	742	745	730	968	522	745	733.59	1.97	865	754	749	742	737	730	752	740	166	223	500	520	1	1	33173548	246	-32.22	0.40	12	0.18	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.10	N	054940	500	165 억	654937	N	N	N	N
106	20241014	150540	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	-2	5	-0.27	41769899	56962	119.61	742	745	730	968	522	745	733.29	1.97	893	754	749	742	737	730	752	740	166	223	500	520	1	1	33173548	246	-32.30	0.40	12	0.17	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.10	N	054940	500	165 억	654937	N	N	N	N
107	20241014	140539	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-4	5	-0.54	36296913	49554	104.05	742	745	730	968	522	745	732.46	1.97	848	754	749	742	737	730	752	740	166	223	500	520	1	1	33173548	246	-32.22	0.40	12	0.15	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.10	N	054940	500	165 억	654937	N	N	N	N
108	20241014	130539	57	100.00	KOSDAQ	건설	N	N	N	N	N	738	-7	5	-0.94	35588474	48600	102.05	742	742	730	968	522	745	732.26	1.97	847	754	749	742	737	730	752	740	166	223	500	520	1	1	33173548	245	-32.09	0.40	12	0.15	-23.00	1836.00	1150	20231101	-35.83	623	20240805	18.46	921	-19.87	20240129	623	18.46	20240805	1150	-35.83	20231101	623	18.46	20240805	0.10	N	054940	500	165 억	654937	N	N	N	N
109	20241014	120532	57	100.00	KOSDAQ	건설	N	N	N	N	N	732	-13	5	-1.74	32197444	43998	92.39	742	742	730	968	522	745	731.78	1.97	2096	754	749	742	737	730	752	740	166	223	500	520	1	1	33173548	243	-31.83	0.40	12	0.13	-23.00	1836.00	1150	20231101	-36.35	623	20240805	17.50	921	-20.52	20240129	623	17.50	20240805	1150	-36.35	20231101	623	17.50	20240805	0.10	N	054940	500	165 억	654937	N	N	N	N
110	20241014	110534	57	100.00	KOSDAQ	건설	N	N	N	N	N	733	-12	5	-1.61	27069955	36995	77.68	742	742	730	968	522	745	731.70	1.97	2096	754	749	742	737	730	752	740	166	223	500	520	1	1	33173548	243	-31.87	0.40	12	0.11	-23.00	1836.00	1150	20231101	-36.26	623	20240805	17.66	921	-20.41	20240129	623	17.66	20240805	1150	-36.26	20231101	623	17.66	20240805	0.10	N	054940	500	165 억	654937	N	N	N	N
111	20241014	100534	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	-15	5	-2.01	19144143	26171	54.95	742	742	730	968	522	745	731.48	1.97	2304	754	749	742	737	730	752	740	166	223	500	520	1	1	33173548	242	-31.74	0.40	12	0.08	-23.00	1836.00	1150	20231101	-36.52	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	1150	-36.52	20231101	623	17.17	20240805	0.10	N	054940	500	165 억	654937	N	N	N	N
112	20241014	090536	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	-6	5	-0.81	4638600	6329	13.29	742	742	730	968	522	745	732.83	1.97	559	754	749	742	737	730	752	740	166	223	500	520	1	1	33173548	245	-32.13	0.40	12	0.02	-23.00	1836.00	1150	20231101	-35.74	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	1150	-35.74	20231101	623	18.62	20240805	0.10	N	054940	500	165 억	654937	N	N	N	N
113	20241011	160525	57	100.00	KOSDAQ	건설	N	N	N	N	N	745	6	2	0.81	35178800	47624	129.14	739	747	735	960	518	739	738.67	1.97	2755	759	748	737	726	715	743	721	166	221	500	510	1	1	33173548	247	-32.39	0.41	12	0.14	-23.00	1836.00	1150	20231101	-35.22	623	20240805	19.58	921	-19.11	20240129	623	19.58	20240805	1150	-35.22	20231101	623	19.58	20240805	0.11	N	054940	500	165 억	652182	N	N	N	N
114	20241011	150533	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	4	2	0.54	34965123	47337	128.36	739	747	735	960	518	739	738.64	1.97	2755	759	748	737	726	715	743	721	166	221	500	510	1	1	33173548	246	-32.30	0.40	12	0.14	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.11	N	054940	500	165 억	652182	N	N	N	N
115	20241011	140534	57	100.00	KOSDAQ	건설	N	N	N	N	N	737	-2	5	-0.27	32584015	44121	119.64	739	747	735	960	518	739	738.50	1.97	2807	759	748	737	726	715	743	721	166	221	500	510	1	1	33173548	244	-32.04	0.40	12	0.13	-23.00	1836.00	1150	20231101	-35.91	623	20240805	18.30	921	-19.98	20240129	623	18.30	20240805	1150	-35.91	20231101	623	18.30	20240805	0.11	N	054940	500	165 억	652182	N	N	N	N
116	20241011	130535	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	2	2	0.27	19170993	25912	70.27	739	747	737	960	518	739	739.88	1.97	2612	759	748	737	726	715	743	721	166	221	500	510	1	1	33173548	246	-32.22	0.40	12	0.08	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.11	N	054940	500	165 억	652182	N	N	N	N
117	20241011	120532	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	0	3	0.00	18802116	25414	68.92	739	747	737	960	518	739	739.87	1.97	2602	759	748	737	726	715	743	721	166	221	500	510	1	1	33173548	245	-32.13	0.40	12	0.08	-23.00	1836.00	1150	20231101	-35.74	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	1150	-35.74	20231101	623	18.62	20240805	0.11	N	054940	500	165 억	652182	N	N	N	N
118	20241011	110531	57	100.00	KOSDAQ	건설	N	N	N	N	N	742	3	2	0.41	16414232	22197	60.19	739	747	737	960	518	739	739.50	1.97	2679	759	748	737	726	715	743	721	166	221	500	510	1	1	33173548	246	-32.26	0.40	12	0.07	-23.00	1836.00	1150	20231101	-35.48	623	20240805	19.10	921	-19.44	20240129	623	19.10	20240805	1150	-35.48	20231101	623	19.10	20240805	0.11	N	054940	500	165 억	652182	N	N	N	N
119	20241011	100538	57	100.00	KOSDAQ	건설	N	N	N	N	N	738	-1	5	-0.14	14706002	19884	53.92	739	747	737	960	518	739	739.62	1.97	2712	759	748	737	726	715	743	721	166	221	500	510	1	1	33173548	245	-32.09	0.40	12	0.06	-23.00	1836.00	1150	20231101	-35.83	623	20240805	18.46	921	-19.87	20240129	623	18.46	20240805	1150	-35.83	20231101	623	18.46	20240805	0.11	N	054940	500	165 억	652182	N	N	N	N
120	20241011	090534	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	7	2	0.95	3979962	5381	14.59	739	747	739	960	518	739	739.77	1.97	1379	759	748	737	726	715	743	721	166	221	500	510	1	1	33173548	247	-32.43	0.41	12	0.02	-23.00	1836.00	1150	20231101	-35.13	623	20240805	19.74	921	-19.00	20240129	623	19.74	20240805	1150	-35.13	20231101	623	19.74	20240805	0.11	N	054940	500	165 억	652182	N	N	N	N
121	20241010	160545	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	-9	5	-1.20	27256712	36876	60.32	748	748	726	972	524	748	739.02	1.97	-1861	769	758	748	737	727	753	732	166	224	500	520	1	1	33173548	245	-32.13	0.40	12	0.11	-23.00	1836.00	1150	20231101	-35.74	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	1150	-35.74	20231101	623	18.62	20240805	0.11	N	054940	500	165 억	654043	N	N	N	N
122	20241010	150554	57	100.00	KOSDAQ	건설	N	N	N	N	N	731	-17	5	-2.27	23925462	32360	52.93	748	748	726	972	524	748	739.22	1.97	-270	769	758	748	737	727	753	732	166	224	500	520	1	1	33173548	242	-31.78	0.40	12	0.10	-23.00	1836.00	1150	20231101	-36.43	623	20240805	17.34	921	-20.63	20240129	623	17.34	20240805	1150	-36.43	20231101	623	17.34	20240805	0.11	N	054940	500	165 억	654043	N	N	N	N
123	20241010	140549	57	100.00	KOSDAQ	건설	N	N	N	N	N	738	-10	5	-1.34	19697756	26594	43.50	748	748	737	972	524	748	740.55	1.97	37	769	758	748	737	727	753	732	166	224	500	520	1	1	33173548	245	-32.09	0.40	12	0.08	-23.00	1836.00	1150	20231101	-35.83	623	20240805	18.46	921	-19.87	20240129	623	18.46	20240805	1150	-35.83	20231101	623	18.46	20240805	0.11	N	054940	500	165 억	654043	N	N	N	N
124	20241010	130548	57	100.00	KOSDAQ	건설	N	N	N	N	N	740	-8	5	-1.07	18608098	25117	41.08	748	748	738	972	524	748	740.71	1.97	162	769	758	748	737	727	753	732	166	224	500	520	1	1	33173548	245	-32.17	0.40	12	0.08	-23.00	1836.00	1150	20231101	-35.65	623	20240805	18.78	921	-19.65	20240129	623	18.78	20240805	1150	-35.65	20231101	623	18.78	20240805	0.11	N	054940	500	165 억	654043	N	N	N	N
125	20241010	120549	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	-9	5	-1.20	16279533	21964	35.93	748	748	738	972	524	748	741.03	1.97	246	769	758	748	737	727	753	732	166	224	500	520	1	1	33173548	245	-32.13	0.40	12	0.07	-23.00	1836.00	1150	20231101	-35.74	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	1150	-35.74	20231101	623	18.62	20240805	0.11	N	054940	500	165 억	654043	N	N	N	N
126	20241010	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	-9	5	-1.20	14124035	19053	31.16	748	748	738	972	524	748	741.12	1.97	292	769	758	748	737	727	753	732	166	224	500	520	1	1	33173548	245	-32.13	0.40	12	0.06	-23.00	1836.00	1150	20231101	-35.74	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	1150	-35.74	20231101	623	18.62	20240805	0.11	N	054940	500	165 억	654043	N	N	N	N
127	20241010	100547	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	-9	5	-1.20	9017090	12146	19.87	748	748	738	972	524	748	742.15	1.97	265	769	758	748	737	727	753	732	166	224	500	520	1	1	33173548	245	-32.13	0.40	12	0.04	-23.00	1836.00	1150	20231101	-35.74	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	1150	-35.74	20231101	623	18.62	20240805	0.11	N	054940	500	165 억	654043	N	N	N	N
128	20241010	090549	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	-5	5	-0.67	4716965	6341	10.37	748	748	743	972	524	748	743.53	1.97	129	769	758	748	737	727	753	732	166	224	500	520	1	1	33173548	246	-32.30	0.40	12	0.02	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.11	N	054940	500	165 억	654043	N	N	N	N
129	20241008	160544	57	100.00	KOSDAQ	건설	N	N	N	N	N	748	-11	5	-1.45	45500866	61132	284.57	759	759	738	986	532	759	744.30	1.99	-2422	773	766	752	745	731	769	748	166	227	500	530	1	1	33173548	248	-32.52	0.41	12	0.18	-23.00	1836.00	1150	20231101	-34.96	623	20240805	20.06	921	-18.78	20240129	623	20.06	20240805	1150	-34.96	20231101	623	20.06	20240805	0.11	N	054940	500	165 억	659650	N	N	N	N
130	20241008	150548	57	100.00	KOSDAQ	건설	N	N	N	N	N	749	-10	5	-1.32	41310392	55513	258.42	759	759	738	986	532	759	744.16	1.99	-1562	773	766	752	745	731	769	748	166	227	500	530	1	1	33173548	248	-32.57	0.41	12	0.17	-23.00	1836.00	1150	20231101	-34.87	623	20240805	20.22	921	-18.68	20240129	623	20.22	20240805	1150	-34.87	20231101	623	20.22	20240805	0.11	N	054940	500	165 억	659650	N	N	N	N
131	20241008	140546	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	-16	5	-2.11	38759279	52081	242.44	759	759	738	986	532	759	744.21	1.99	-840	773	766	752	745	731	769	748	166	227	500	530	1	1	33173548	246	-32.30	0.40	12	0.16	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.11	N	054940	500	165 억	659650	N	N	N	N
132	20241008	130545	57	100.00	KOSDAQ	건설	N	N	N	N	N	745	-14	5	-1.84	36667755	49276	229.38	759	759	738	986	532	759	744.13	1.99	-934	773	766	752	745	731	769	748	166	227	500	530	1	1	33173548	247	-32.39	0.41	12	0.15	-23.00	1836.00	1150	20231101	-35.22	623	20240805	19.58	921	-19.11	20240129	623	19.58	20240805	1150	-35.22	20231101	623	19.58	20240805	0.11	N	054940	500	165 억	659650	N	N	N	N
133	20241008	120546	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	-16	5	-2.11	29191403	39209	182.52	759	759	738	986	532	759	744.51	1.99	-828	773	766	752	745	731	769	748	166	227	500	530	1	1	33173548	246	-32.30	0.40	12	0.12	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.11	N	054940	500	165 억	659650	N	N	N	N
134	20241008	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	747	-12	5	-1.58	26470337	35539	165.44	759	759	738	986	532	759	744.82	1.99	-638	773	766	752	745	731	769	748	166	227	500	530	1	1	33173548	248	-32.48	0.41	12	0.11	-23.00	1836.00	1150	20231101	-35.04	623	20240805	19.90	921	-18.89	20240129	623	19.90	20240805	1150	-35.04	20231101	623	19.90	20240805	0.11	N	054940	500	165 억	659650	N	N	N	N
135	20241008	100547	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	-16	5	-2.11	21967734	29463	137.15	759	759	741	986	532	759	745.60	1.99	145	773	766	752	745	731	769	748	166	227	500	530	1	1	33173548	246	-32.30	0.40	12	0.09	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.11	N	054940	500	165 억	659650	N	N	N	N
136	20241008	090545	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	-8	5	-1.05	3548308	4705	21.90	759	759	750	986	532	759	754.16	1.99	16	773	766	752	745	731	769	748	166	227	500	530	1	1	33173548	249	-32.65	0.41	12	0.01	-23.00	1836.00	1150	20231101	-34.70	623	20240805	20.55	921	-18.46	20240129	623	20.55	20240805	1150	-34.70	20231101	623	20.55	20240805	0.11	N	054940	500	165 억	659650	N	N	N	N
137	20241007	160545	57	100.00	KOSDAQ	건설	N	N	N	N	N	759	17	2	2.29	15990516	21482	31.47	741	759	738	964	520	742	744.34	1.99	-879	754	747	744	737	734	746	736	166	222	500	510	1	1	33173548	252	-33.00	0.41	12	0.06	-23.00	1836.00	1150	20231101	-34.00	623	20240805	21.83	921	-17.59	20240129	623	21.83	20240805	1150	-34.00	20231101	623	21.83	20240805	0.11	N	054940	500	165 억	660169	N	N	N	N
138	20241007	150530	57	100.00	KOSDAQ	건설	N	N	N	N	N	747	5	2	0.67	13018206	17565	25.74	741	749	738	964	520	742	741.14	1.99	-879	754	747	744	737	734	746	736	166	222	500	510	1	1	33173548	248	-32.48	0.41	12	0.05	-23.00	1836.00	1150	20231101	-35.04	623	20240805	19.90	921	-18.89	20240129	623	19.90	20240805	1150	-35.04	20231101	623	19.90	20240805	0.11	N	054940	500	165 억	660169	N	N	N	N
139	20241007	140549	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-1	5	-0.13	7976826	10771	15.78	741	742	738	964	520	742	740.58	1.99	-1025	754	747	744	737	734	746	736	166	222	500	510	1	1	33173548	246	-32.22	0.40	12	0.03	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.11	N	054940	500	165 억	660169	N	N	N	N
140	20241007	130533	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-1	5	-0.13	7199363	9723	14.25	741	742	738	964	520	742	740.45	1.99	-1118	754	747	744	737	734	746	736	166	222	500	510	1	1	33173548	246	-32.22	0.40	12	0.03	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.11	N	054940	500	165 억	660169	N	N	N	N
141	20241007	120603	57	100.00	KOSDAQ	건설	N	N	N	N	N	740	-2	5	-0.27	5582987	7540	11.05	741	742	738	964	520	742	740.45	1.99	-1128	754	747	744	737	734	746	736	166	222	500	510	1	1	33173548	245	-32.17	0.40	12	0.02	-23.00	1836.00	1150	20231101	-35.65	623	20240805	18.78	921	-19.65	20240129	623	18.78	20240805	1150	-35.65	20231101	623	18.78	20240805	0.11	N	054940	500	165 억	660169	N	N	N	N
142	20241007	110524	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-1	5	-0.13	4744821	6408	9.39	741	742	738	964	520	742	740.45	1.99	-739	754	747	744	737	734	746	736	166	222	500	510	1	1	33173548	246	-32.22	0.40	12	0.02	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.11	N	054940	500	165 억	660169	N	N	N	N
143	20241007	100523	57	100.00	KOSDAQ	건설	N	N	N	N	N	742	0	3	0.00	3587831	4847	7.10	741	742	738	964	520	742	740.22	1.99	-623	754	747	744	737	734	746	736	166	222	500	510	1	1	33173548	246	-32.26	0.40	12	0.01	-23.00	1836.00	1150	20231101	-35.48	623	20240805	19.10	921	-19.44	20240129	623	19.10	20240805	1150	-35.48	20231101	623	19.10	20240805	0.11	N	054940	500	165 억	660169	N	N	N	N
144	20241007	090505	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-1	5	-0.13	1591801	2149	3.15	741	741	738	964	520	742	740.72	1.99	-138	754	747	744	737	734	746	736	166	222	500	510	1	1	33173548	246	-32.22	0.40	12	0.01	-23.00	1836.00	1150	20231101	-35.57	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	1150	-35.57	20231101	623	18.94	20240805	0.11	N	054940	500	165 억	660169	N	N	N	N
145	20241004	160508	57	100.00	KOSDAQ	건설	N	N	N	N	N	742	-9	5	-1.20	50835232	68251	120.12	751	751	741	976	526	751	744.64	1.99	-1339	769	759	752	742	735	756	739	166	225	500	520	1	1	33173548	246	-32.26	0.40	12	0.21	-23.00	1836.00	1150	20231101	-35.48	623	20240805	19.10	921	-19.44	20240129	623	19.10	20240805	1150	-35.48	20231101	623	19.10	20240805	0.11	N	054940	500	165 억	661508	N	N	N	N
146	20241004	150513	57	100.00	KOSDAQ	건설	N	N	N	N	N	744	-7	5	-0.93	48043610	64493	113.50	751	751	741	976	526	751	744.74	1.99	-976	769	759	752	742	735	756	739	166	225	500	520	1	1	33173548	247	-32.35	0.41	12	0.19	-23.00	1836.00	1150	20231101	-35.30	623	20240805	19.42	921	-19.22	20240129	623	19.42	20240805	1150	-35.30	20231101	623	19.42	20240805	0.11	N	054940	500	165 억	661508	N	N	N	N
147	20241004	140513	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	-8	5	-1.07	44086024	59161	104.12	751	751	742	976	526	751	744.97	1.99	-969	769	759	752	742	735	756	739	166	225	500	520	1	1	33173548	246	-32.30	0.40	12	0.18	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.11	N	054940	500	165 억	661508	N	N	N	N
148	20241004	130512	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	-8	5	-1.07	39837005	53449	94.07	751	751	742	976	526	751	745.09	1.99	-777	769	759	752	742	735	756	739	166	225	500	520	1	1	33173548	246	-32.30	0.40	12	0.16	-23.00	1836.00	1150	20231101	-35.39	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	1150	-35.39	20231101	623	19.26	20240805	0.11	N	054940	500	165 억	661508	N	N	N	N
149	20241004	120512	57	100.00	KOSDAQ	건설	N	N	N	N	N	744	-7	5	-0.93	36848447	49432	87.00	751	751	742	976	526	751	745.19	1.99	-689	769	759	752	742	735	756	739	166	225	500	520	1	1	33173548	247	-32.35	0.41	12	0.15	-23.00	1836.00	1150	20231101	-35.30	623	20240805	19.42	921	-19.22	20240129	623	19.42	20240805	1150	-35.30	20231101	623	19.42	20240805	0.11	N	054940	500	165 억	661508	N	N	N	N
150	20241004	110510	57	100.00	KOSDAQ	건설	N	N	N	N	N	745	-6	5	-0.80	28137734	37780	66.49	751	751	742	976	526	751	744.41	1.99	-266	769	759	752	742	735	756	739	166	225	500	520	1	1	33173548	247	-32.39	0.41	12	0.11	-23.00	1836.00	1150	20231101	-35.22	623	20240805	19.58	921	-19.11	20240129	623	19.58	20240805	1150	-35.22	20231101	623	19.58	20240805	0.11	N	054940	500	165 억	661508	N	N	N	N
151	20241004	100506	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	-5	5	-0.67	22606697	30338	53.39	751	751	742	976	526	751	744.72	1.99	-489	769	759	752	742	735	756	739	166	225	500	520	1	1	33173548	247	-32.43	0.41	12	0.09	-23.00	1836.00	1150	20231101	-35.13	623	20240805	19.74	921	-19.00	20240129	623	19.74	20240805	1150	-35.13	20231101	623	19.74	20240805	0.11	N	054940	500	165 억	661508	N	N	N	N
152	20241004	090507	57	100.00	KOSDAQ	건설	N	N	N	N	N	749	-2	5	-0.27	4322525	5763	10.14	751	751	748	976	526	751	749.49	1.99	-796	769	759	752	742	735	756	739	166	225	500	520	1	1	33173548	248	-32.57	0.41	12	0.02	-23.00	1836.00	1150	20231101	-34.87	623	20240805	20.22	921	-18.68	20240129	623	20.22	20240805	1150	-34.87	20231101	623	20.22	20240805	0.11	N	054940	500	165 억	661508	N	N	N	N
153	20241002	160505	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	-11	5	-1.44	42958359	56820	31.59	761	762	745	990	534	762	755.90	2.00	-2127	796	778	750	732	704	765	719	166	228	500	530	1	1	33173548	249	-32.65	0.41	12	0.17	-23.00	1836.00	1150	20231101	-34.70	623	20240805	20.55	921	-18.46	20240129	623	20.55	20240805	1150	-34.70	20231101	623	20.55	20240805	0.11	N	054940	500	165 억	663589	N	N	N	N
154	20241002	150514	57	100.00	KOSDAQ	건설	N	N	N	N	N	760	-2	5	-0.26	42488425	56200	31.25	761	762	745	990	534	762	755.87	2.00	-2041	796	778	750	732	704	765	719	166	228	500	530	1	1	33173548	252	-33.04	0.41	12	0.17	-23.00	1836.00	1150	20231101	-33.91	623	20240805	21.99	921	-17.48	20240129	623	21.99	20240805	1150	-33.91	20231101	623	21.99	20240805	0.11	N	054940	500	165 억	663589	N	N	N	N
155	20241002	140513	57	100.00	KOSDAQ	건설	N	N	N	N	N	758	-4	5	-0.52	33570176	44334	24.65	761	762	750	990	534	762	757.06	2.00	-2107	796	778	750	732	704	765	719	166	228	500	530	1	1	33173548	251	-32.96	0.41	12	0.13	-23.00	1836.00	1150	20231101	-34.09	623	20240805	21.67	921	-17.70	20240129	623	21.67	20240805	1150	-34.09	20231101	623	21.67	20240805	0.11	N	054940	500	165 억	663589	N	N	N	N
156	20241002	130508	57	100.00	KOSDAQ	건설	N	N	N	N	N	760	-2	5	-0.26	27102958	35788	19.90	761	762	750	990	534	762	757.13	2.00	-1406	796	778	750	732	704	765	719	166	228	500	530	1	1	33173548	252	-33.04	0.41	12	0.11	-23.00	1836.00	1150	20231101	-33.91	623	20240805	21.99	921	-17.48	20240129	623	21.99	20240805	1150	-33.91	20231101	623	21.99	20240805	0.11	N	054940	500	165 억	663589	N	N	N	N
157	20241002	120505	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	0	3	0.00	18371182	24259	13.49	761	762	750	990	534	762	757.01	2.00	-1405	796	778	750	732	704	765	719	166	228	500	530	1	1	33173548	253	-33.13	0.42	12	0.07	-23.00	1836.00	1150	20231101	-33.74	623	20240805	22.31	921	-17.26	20240129	623	22.31	20240805	1150	-33.74	20231101	623	22.31	20240805	0.11	N	054940	500	165 억	663589	N	N	N	N
158	20241002	110500	57	100.00	KOSDAQ	건설	N	N	N	N	N	757	-5	5	-0.66	15083750	19925	11.08	761	761	750	990	534	762	756.65	2.00	-1111	796	778	750	732	704	765	719	166	228	500	530	1	1	33173548	251	-32.91	0.41	12	0.06	-23.00	1836.00	1150	20231101	-34.17	623	20240805	21.51	921	-17.81	20240129	623	21.51	20240805	1150	-34.17	20231101	623	21.51	20240805	0.11	N	054940	500	165 억	663589	N	N	N	N
159	20241002	100459	57	100.00	KOSDAQ	건설	N	N	N	N	N	757	-5	5	-0.66	13939167	18413	10.24	761	761	750	990	534	762	756.62	2.00	-1111	796	778	750	732	704	765	719	166	228	500	530	1	1	33173548	251	-32.91	0.41	12	0.06	-23.00	1836.00	1150	20231101	-34.17	623	20240805	21.51	921	-17.81	20240129	623	21.51	20240805	1150	-34.17	20231101	623	21.51	20240805	0.11	N	054940	500	165 억	663589	N	N	N	N
160	20241002	090457	57	100.00	KOSDAQ	건설	N	N	N	N	N	761	-1	5	-0.13	2826217	3712	2.06	761	761	761	990	534	762	761.00	2.00	-311	796	778	750	732	704	765	719	166	228	500	530	1	1	33173548	252	-33.09	0.41	12	0.01	-23.00	1836.00	1150	20231101	-33.83	623	20240805	22.15	921	-17.37	20240129	623	22.15	20240805	1150	-33.83	20231101	623	22.15	20240805	0.11	N	054940	500	165 억	663589	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History